5471東証P貸借
業種 鉄鋼
大同特殊鋼 株価時系列データ
PTS
1,150.5
円
(09:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,113.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910.0 (24/03/08) | 1,113.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,180.0 | 1,226.0 | 1,150.0 | 1,152.0 | -39.0 | -3.3 | 10,639,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 874.0 | 884.0 | 758.0 | 844.0 | -30.0 | -3.4 | 27,404,000 |
| 14/09 | 910.0 | 942.0 | 872.0 | 874.0 | -40.0 | -4.4 | 13,433,000 |
| 14/08 | 980.0 | 988.0 | 912.0 | 914.0 | -62.0 | -6.4 | 14,517,500 |
| 14/07 | 1,040.0 | 1,100.0 | 976.0 | 976.0 | -60.0 | -5.8 | 15,862,500 |
| 14/06 | 1,006.0 | 1,046.0 | 974.0 | 1,036.0 | +36.0 | +3.6 | 14,127,000 |
| 14/05 | 1,004.0 | 1,046.0 | 928.0 | 1,000.0 | +2.0 | +0.2 | 16,766,000 |
| 14/04 | 1,032.0 | 1,038.0 | 948.0 | 998.0 | -34.0 | -3.3 | 17,744,000 |
| 14/03 | 920.0 | 1,050.0 | 886.0 | 1,032.0 | +98.0 | +10.5 | 23,425,000 |
| 14/02 | 1,028.0 | 1,028.0 | 890.0 | 934.0 | -98.0 | -9.5 | 13,753,500 |
| 14/01 | 1,046.0 | 1,048.0 | 962.0 | 1,032.0 | -12.0 | -1.2 | 21,074,000 |
| 13/12 | 1,118.0 | 1,120.0 | 1,020.0 | 1,044.0 | -72.0 | -6.5 | 12,702,500 |
| 13/11 | 1,124.0 | 1,138.0 | 1,026.0 | 1,116.0 | -8.0 | -0.7 | 14,058,000 |
| 13/10 | 1,156.0 | 1,208.0 | 1,056.0 | 1,124.0 | -28.0 | -2.4 | 15,201,000 |
| 13/09 | 1,050.0 | 1,210.0 | 1,046.0 | 1,152.0 | +102.0 | +9.7 | 10,795,500 |
| 13/08 | 1,136.0 | 1,204.0 | 1,032.0 | 1,050.0 | -88.0 | -7.7 | 10,927,000 |
| 13/07 | 1,020.0 | 1,236.0 | 988.0 | 1,138.0 | +132.0 | +13.1 | 20,439,500 |
| 13/06 | 1,064.0 | 1,064.0 | 904.0 | 1,006.0 | -100.0 | -9.0 | 18,606,500 |
| 13/05 | 1,074.0 | 1,380.0 | 1,042.0 | 1,106.0 | +46.0 | +4.3 | 20,369,500 |
| 13/04 | 1,012.0 | 1,146.0 | 944.0 | 1,060.0 | +36.0 | +3.5 | 16,470,000 |
| 13/03 | 988.0 | 1,054.0 | 966.0 | 1,024.0 | +38.0 | +3.9 | 14,459,500 |
| 13/02 | 810.0 | 1,004.0 | 792.0 | 986.0 | +168.0 | +20.5 | 24,600,000 |
| 13/01 | 900.0 | 922.0 | 778.0 | 818.0 | -50.0 | -5.8 | 16,107,000 |
| 12/12 | 720.0 | 876.0 | 712.0 | 868.0 | +156.0 | +21.9 | 16,688,000 |
| 12/11 | 674.0 | 728.0 | 588.0 | 712.0 | +20.0 | +2.9 | 17,899,500 |
| 12/10 | 690.0 | 702.0 | 632.0 | 692.0 | -34.0 | -4.7 | 17,910,500 |
| 12/09 | 806.0 | 844.0 | 722.0 | 726.0 | -78.0 | -9.7 | 10,968,500 |
| 12/08 | 880.0 | 944.0 | 802.0 | 804.0 | -88.0 | -9.9 | 12,144,500 |
| 12/07 | 1,000.0 | 1,018.0 | 820.0 | 892.0 | -94.0 | -9.5 | 10,936,000 |
| 12/06 | 934.0 | 998.0 | 870.0 | 986.0 | +42.0 | +4.5 | 11,023,000 |
| 12/05 | 998.0 | 1,054.0 | 918.0 | 944.0 | -54.0 | -5.4 | 14,842,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
